$8.88 -0.11 (%) Goodfellow Inc - TSX

Sep. 30, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL.TO historical data

Date Open High Low Close Volume
9/29/201410.4110.4810.4110.4618,940
9/29/20148.998.998.998.99115
9/26/201410.4210.5210.4210.5037,289
9/26/20148.738.738.738.730
9/25/201410.4610.5110.3910.4672,321
9/25/20149.169.168.508.737,380
9/24/201410.5010.5410.4510.5150,824
9/24/20149.109.109.109.10100
9/23/201410.5410.5610.4610.4998,227
9/23/20149.269.269.269.26200
9/22/201410.6110.6410.5510.6042,844
9/22/20149.449.449.419.412,100
9/19/201410.6010.6210.5710.6246,533
9/19/20149.559.559.559.55200
9/18/201410.6110.6310.5710.6258,735
9/18/20149.439.439.439.43110
9/17/201410.6310.6310.5810.6125,910
9/17/20149.439.439.439.430
9/16/201410.5510.6310.5510.6215,688
9/16/20149.479.629.439.432,000
9/15/201410.5710.6010.5610.58160,804
9/15/20149.439.439.439.43500
9/12/201410.5610.6910.5510.59150,391
9/12/20149.599.599.439.433,100
9/11/201410.7110.7510.7010.7453,427
9/11/20149.599.609.559.55555
9/10/201410.7210.7510.7110.7437,979
9/10/20149.569.569.569.560
9/9/201410.7210.7410.7110.7442,698
9/9/20149.509.509.509.500
9/8/201410.7210.7610.7210.7426,341
9/8/20149.669.739.659.731,100
9/5/201410.7410.7410.7110.7433,515
9/5/20149.689.719.659.711,600
9/4/201410.7410.8010.7410.7644,523
9/4/20149.759.759.759.75150
9/3/201410.7910.7910.7310.7536,433
9/3/20149.749.759.749.75723
9/2/201410.7310.8010.7210.7778,604
9/2/20149.529.529.529.520
8/29/201410.7610.7610.7310.7418,892
8/29/20149.699.759.529.572,900
8/28/201410.7110.7610.7110.7535,236
8/28/20149.749.759.699.691,000
8/27/201410.7110.7610.7110.7583,820
8/27/20149.759.759.759.751,000
8/26/201410.7310.7510.7210.7262,139
8/26/20149.509.519.509.512,720
8/25/201410.7410.7610.7310.76125,103
8/25/20149.479.629.479.522,200
8/22/201410.7210.7710.7210.7421,344
8/22/20149.449.449.439.43800
8/21/201410.7110.7510.7110.7330,183
8/21/20149.729.729.729.721,000
8/20/201410.7010.7410.7010.7239,838
8/20/20149.519.519.519.51100
8/19/201410.7210.7410.7010.7331,202
8/19/20149.449.529.439.52670
8/18/201410.6710.7410.6710.7330,472
8/18/20149.429.439.419.43909
8/15/201410.6910.7310.6610.6626,181
8/15/20149.459.549.449.443,348
8/14/201410.6210.7110.6110.7151,757
8/14/20149.559.559.539.531,500
8/13/201410.6510.6510.6310.6438,725
8/13/20149.569.569.479.56450
8/12/201410.6110.6510.6010.6574,727
8/12/20149.9510.009.959.954,155
8/11/201410.6110.6210.5710.6136,383
8/11/20149.959.959.769.76840
8/8/201410.6510.6610.5810.6178,752
8/8/20149.9210.009.9210.004,325
8/7/201410.6810.6810.5910.6257,720
8/7/20149.659.659.659.65700
8/6/201410.6310.6810.6310.6561,209
8/6/20149.659.659.659.650
8/5/201410.6210.7010.6210.68105,713
8/5/20149.669.669.659.651,400
8/4/201410.6410.7010.6310.6840,752
8/1/201410.7210.7310.6510.6977,348
8/1/20149.809.809.609.608,200
7/31/201410.7610.7610.7110.71103,133
7/31/20149.809.809.809.800
7/30/201410.7710.7810.7710.7841,273
7/30/20149.809.809.809.801,200
7/29/201410.7910.8210.7710.8083,172
7/29/20149.809.859.809.851,100
7/28/201410.8010.8110.7910.7932,669
7/28/20149.709.839.709.821,200
7/25/201410.7910.8210.7910.8140,040
7/25/20149.709.759.709.712,921
7/24/201410.8210.8210.7810.8245,402
7/24/20149.709.809.659.804,240
7/23/201410.7710.8310.7710.8360,321
7/23/20149.689.709.689.692,300
7/22/201410.8210.8510.7510.7784,298
7/22/20149.609.809.609.791,508
7/21/201410.7910.8210.7910.8260,695
7/21/20149.519.519.519.510
7/18/201410.7910.8210.7810.8134,462
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center